Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.7815 | 0.7851 | 0.7807 | 0.7839 | 48,467 | +0.00(+0.21%) |
Nov 29, 2018 | 0.7823 | 0.7823 | 0.7823 | 710 | +0.00(+0.34%) | |
Nov 28, 2018 | 0.7796 | 0.7797 | 0.7792 | 0.7796 | 1,938 | -0.01(-0.67%) |
Nov 27, 2018 | 0.7846 | 0.7850 | 0.7843 | 0.7849 | 1,745 | +0.00(+0.57%) |
Nov 26, 2018 | 0.7807 | 0.7807 | 0.7799 | 0.7804 | 2,708 | +0.00(+0.08%) |
Nov 25, 2018 | 0.7792 | 0.7801 | 0.7792 | 0.7798 | 1,111 | -0.00(-0.03%) |
Nov 23, 2018 | 0.7765 | 0.7812 | 0.7762 | 0.7800 | 46,906 | +0.00(+0.45%) |
Nov 22, 2018 | 0.7765 | 0.7767 | 0.7762 | 0.7765 | 893 | -0.01(-0.80%) |
Nov 21, 2018 | 0.7828 | 0.7829 | 0.7822 | 0.7828 | 1,133 | +0.00(+0.09%) |
Nov 20, 2018 | 0.7819 | 0.7822 | 0.7812 | 0.7820 | 1,494 | +0.00(+0.59%) |
Nov 19, 2018 | 0.7774 | 0.7781 | 0.7767 | 0.7775 | 2,039 | -0.00(-0.18%) |
Nov 18, 2018 | 0.7788 | 0.7794 | 0.7780 | 0.7789 | 1,725 | -0.00(-0.02%) |
Nov 16, 2018 | 0.7825 | 0.7835 | 0.7765 | 0.7790 | 60,719 | -0.00(-0.47%) |
Nov 15, 2018 | 0.7825 | 0.7835 | 0.7821 | 0.7827 | 1,823 | +0.01(+1.70%) |
Nov 14, 2018 | 0.7695 | 0.7699 | 0.7688 | 0.7696 | 1,634 | +0.00(+0.22%) |
Nov 13, 2018 | 0.7706 | 0.7714 | 0.7671 | 0.7679 | 3,131 | -0.01(-1.29%) |
Nov 12, 2018 | 0.7780 | 0.7783 | 0.7772 | 0.7780 | 1,541 | +0.00(+0.60%) |
Nov 11, 2018 | 0.7740 | 0.7743 | 0.7730 | 0.7733 | 2,241 | +0.00(+0.37%) |
Nov 09, 2018 | 0.7654 | 0.7716 | 0.7648 | 0.7705 | 54,058 | +0.01(+0.66%) |
Nov 08, 2018 | 0.7654 | 0.7657 | 0.7648 | 0.7654 | 1,728 | +0.00(+0.48%) |
Nov 07, 2018 | 0.7616 | 0.7619 | 0.7607 | 0.7618 | 2,172 | -0.00(-0.20%) |
Nov 06, 2018 | 0.7634 | 0.7636 | 0.7628 | 0.7633 | 2,166 | -0.00(-0.29%) |
Nov 05, 2018 | 0.7668 | 0.7668 | 0.7653 | 0.7655 | 2,160 | -0.00(-0.43%) |
Nov 04, 2018 | 0.7688 | 0.7688 | 0.7688 | 0 | -0.00(-0.29%) | |
Nov 02, 2018 | 0.7682 | 0.7721 | 0.7668 | 0.7710 | 43,572 | +0.00(+0.22%) |
Nov 01, 2018 | 0.7682 | 0.7695 | 0.7682 | 0.7693 | 2,152 | -0.01(-1.74%) |
Oct 31, 2018 | 0.7832 | 0.7834 | 0.7826 | 0.7829 | 2,663 | -0.00(-0.52%) |
Oct 30, 2018 | 0.7868 | 0.7871 | 0.7862 | 0.7870 | 2,044 | +0.01(+0.75%) |
Oct 29, 2018 | 0.7817 | 0.7817 | 0.7805 | 0.7812 | 3,046 | +0.00(+0.25%) |
Oct 28, 2018 | 0.7792 | 0.7796 | 0.7791 | 0.7792 | 1,539 | +0.00(+0.01%) |
Oct 26, 2018 | 0.7801 | 0.7826 | 0.7787 | 0.7792 | 45,446 | -0.00(-0.10%) |
Oct 25, 2018 | 0.7801 | 0.7803 | 0.7795 | 0.7800 | 2,333 | +0.00(+0.48%) |
Oct 24, 2018 | 0.7761 | 0.7763 | 0.7757 | 0.7762 | 3,027 | +0.01(+0.77%) |
Oct 23, 2018 | 0.7701 | 0.7704 | 0.7695 | 0.7703 | 1,867 | -0.00(-0.09%) |
Oct 22, 2018 | 0.7711 | 0.7713 | 0.7709 | 0.7710 | 2,474 | +0.01(+0.74%) |
Oct 21, 2018 | 0.7656 | 0.7657 | 0.7645 | 0.7653 | 1,722 | +0.00(+0.02%) |
Oct 19, 2018 | 0.7681 | 0.7685 | 0.7636 | 0.7652 | 43,783 | -0.00(-0.37%) |
Oct 18, 2018 | 0.7681 | 0.7681 | 0.7669 | 0.7680 | 1,783 | +0.00(+0.59%) |
Oct 17, 2018 | 0.7623 | 0.7636 | 0.7623 | 0.7635 | 2,832 | +0.01(+0.67%) |
Oct 16, 2018 | 0.7583 | 0.7586 | 0.7581 | 0.7584 | 2,952 | -0.00(-0.23%) |
Oct 15, 2018 | 0.7601 | 0.7605 | 0.7593 | 0.7601 | 2,493 | -0.00(-0.36%) |
Oct 14, 2018 | 0.7631 | 0.7640 | 0.7628 | 0.7629 | 2,647 | +0.00(+0.39%) |
Oct 12, 2018 | 0.7556 | 0.7604 | 0.7543 | 0.7599 | 43,713 | +0.00(+0.57%) |
Oct 11, 2018 | 0.7556 | 0.7559 | 0.7554 | 0.7556 | 2,497 | -0.00(-0.23%) |
Oct 10, 2018 | 0.7573 | 0.7580 | 0.7571 | 0.7574 | 2,862 | -0.00(-0.44%) |
Oct 09, 2018 | 0.7607 | 0.7610 | 0.7603 | 0.7608 | 1,893 | -0.00(-0.39%) |
Oct 08, 2018 | 0.7638 | 0.7640 | 0.7635 | 0.7638 | 2,024 | +0.00(+0.25%) |
Oct 07, 2018 | 0.7615 | 0.7622 | 0.7614 | 0.7618 | 2,150 | -0.00(-0.05%) |
Oct 05, 2018 | 0.7679 | 0.7690 | 0.7622 | 0.7622 | 44,745 | -0.01(-0.74%) |
Oct 04, 2018 | 0.7679 | 0.7681 | 0.7674 | 0.7679 | 1,848 | -0.00(-0.63%) |
Oct 03, 2018 | 0.7725 | 0.7727 | 0.7717 | 0.7727 | 2,276 | +0.00(+0.32%) |
Oct 02, 2018 | 0.7704 | 0.7708 | 0.7700 | 0.7703 | 1,908 | +0.00(+0.46%) |
Oct 01, 2018 | 0.7668 | 0.7668 | 0.7668 | 0 | -0.00(-0.01%) | |
Sep 30, 2018 | 0.7665 | 0.7674 | 0.7663 | 0.7669 | 1,038 | -0.00(-0.04%) |
Sep 28, 2018 | 0.7645 | 0.7690 | 0.7639 | 0.7672 | 39,880 | +0.00(+0.32%) |
Sep 27, 2018 | 0.7645 | 0.7649 | 0.7644 | 0.7648 | 1,388 | +0.01(+0.75%) |
Sep 26, 2018 | 0.7595 | 0.7596 | 0.7583 | 0.7591 | 2,750 | +0.00(+0.05%) |
Sep 25, 2018 | 0.7584 | 0.7588 | 0.7582 | 0.7588 | 947 | -0.00(-0.48%) |
Sep 24, 2018 | 0.7620 | 0.7626 | 0.7620 | 0.7624 | 2,049 | -0.00(-0.33%) |
Sep 23, 2018 | 0.7655 | 0.7655 | 0.7639 | 0.7649 | 1,546 | +0.00(+0.08%) |
Sep 21, 2018 | 0.7535 | 0.7659 | 0.7532 | 0.7643 | 47,637 | +0.01(+1.45%) |
Sep 20, 2018 | 0.7535 | 0.7538 | 0.7532 | 0.7534 | 2,115 | -0.01(-1.00%) |
Sep 19, 2018 | 0.7608 | 0.7612 | 0.7602 | 0.7610 | 4,993 | +0.00(+0.20%) |
Sep 18, 2018 | 0.7604 | 0.7608 | 0.7590 | 0.7595 | 2,380 | -0.00(-0.15%) |
Sep 17, 2018 | 0.7603 | 0.7606 | 0.7596 | 0.7606 | 2,701 | -0.00(-0.56%) |
Sep 16, 2018 | 0.7645 | 0.7650 | 0.7645 | 0.7649 | 1,287 | -0.00(-0.01%) |
Sep 14, 2018 | 0.7628 | 0.7658 | 0.7611 | 0.7650 | 41,345 | +0.00(+0.31%) |
Sep 13, 2018 | 0.7628 | 0.7630 | 0.7624 | 0.7626 | 1,959 | -0.00(-0.50%) |
Sep 12, 2018 | 0.7664 | 0.7667 | 0.7660 | 0.7664 | 2,011 | -0.00(-0.21%) |
Sep 11, 2018 | 0.7671 | 0.7683 | 0.7671 | 0.7680 | 1,948 | +0.00(+0.06%) |
Sep 10, 2018 | 0.7676 | 0.7678 | 0.7672 | 0.7676 | 1,596 | -0.01(-0.77%) |
Sep 09, 2018 | 0.7732 | 0.7741 | 0.7732 | 0.7735 | 1,353 | -0.00(-0.02%) |
Sep 07, 2018 | 0.7734 | 0.7746 | 0.7675 | 0.7737 | 57,332 | +0.00(+0.01%) |
Sep 06, 2018 | 0.7734 | 0.7736 | 0.7733 | 0.7736 | 2,009 | -0.00(-0.10%) |
Sep 05, 2018 | 0.7748 | 0.7749 | 0.7743 | 0.7744 | 2,644 | -0.00(-0.44%) |
Sep 04, 2018 | 0.7776 | 0.7781 | 0.7774 | 0.7778 | 1,944 | +0.00(+0.12%) |
Sep 03, 2018 | 0.7771 | 0.7771 | 0.7765 | 0.7769 | 2,052 | +0.00(+0.41%) |